Jiangxi Huangshanghuang Group Food Co., Ltd. Class A 002695

SZSE · China · Distribution Services

CNY 10.78+0.21 (+1.99%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 10.78	+1.99%	CNY 10.59	CNY 10.87	CNY 10.57	9.71M
2026-09-29	CNY 10.57	+0.28%	CNY 10.60	CNY 10.62	CNY 10.45	8.63M
2026-09-28	CNY 10.54	+0.09%	CNY 10.52	CNY 10.66	CNY 10.39	11.72M
2026-09-24	CNY 10.53	0.00%	CNY 10.50	CNY 10.64	CNY 10.48	5.08M
2026-09-23	CNY 10.53	0.00%	CNY 10.58	CNY 10.62	CNY 10.49	5.84M
2026-09-22	CNY 10.53	-0.66%	CNY 10.60	CNY 10.69	CNY 10.49	7.28M
2026-09-21	CNY 10.60	-1.85%	CNY 10.81	CNY 10.86	CNY 10.52	9.88M
2026-09-18	CNY 10.80	+1.31%	CNY 10.75	CNY 10.97	CNY 10.70	10.79M
2026-09-17	CNY 10.66	+0.47%	CNY 10.65	CNY 10.78	CNY 10.50	7.41M
2026-09-16	CNY 10.61	+3.61%	CNY 10.35	CNY 10.79	CNY 10.18	9.40M
2026-09-15	CNY 10.24	-2.01%	CNY 10.43	CNY 10.58	CNY 10.21	6.62M
2026-09-14	CNY 10.45	+0.48%	CNY 10.50	CNY 10.60	CNY 10.29	9.13M
2026-09-11	CNY 10.40	-0.95%	CNY 10.38	CNY 10.51	CNY 10.11	7.71M
2026-09-10	CNY 10.50	-1.32%	CNY 10.60	CNY 10.68	CNY 10.36	6.01M
2026-09-09	CNY 10.64	+0.09%	CNY 10.72	CNY 10.91	CNY 10.51	6.47M
2026-09-08	CNY 10.63	+1.24%	CNY 10.49	CNY 10.71	CNY 10.45	6.70M
2026-09-07	CNY 10.50	-1.59%	CNY 10.66	CNY 10.74	CNY 10.46	8.50M
2026-09-04	CNY 10.67	-0.37%	CNY 10.85	CNY 11.09	CNY 10.54	11.09M
2026-09-03	CNY 10.71	+0.94%	CNY 10.63	CNY 10.80	CNY 10.63	4.85M
2026-09-02	CNY 10.61	-3.55%	CNY 11.00	CNY 11.01	CNY 10.59	6.72M
2026-09-01	CNY 11.00	+0.64%	CNY 10.95	CNY 11.10	CNY 10.81	10.79M
2026-08-31	CNY 10.93	+1.67%	CNY 10.71	CNY 11.02	CNY 10.65	8.07M
2026-08-28	CNY 10.75	0.00%	CNY 10.70	CNY 10.90	CNY 10.60	5.44M
2026-08-27	CNY 10.75	+1.80%	CNY 10.51	CNY 10.76	CNY 10.50	5.26M
2026-08-26	CNY 10.56	-4.26%	CNY 11.00	CNY 11.01	CNY 10.54	10.44M
2026-08-25	CNY 11.03	-1.52%	CNY 11.20	CNY 11.21	CNY 10.85	15.55M
2026-08-24	CNY 11.20	+0.45%	CNY 11.19	CNY 11.32	CNY 11.01	9.86M
2026-08-21	CNY 11.15	-0.62%	CNY 11.20	CNY 11.30	CNY 10.90	8.91M
2026-08-20	CNY 11.22	+0.09%	CNY 11.21	CNY 11.42	CNY 11.13	7.54M
2026-08-19	CNY 11.21	-2.35%	CNY 11.46	CNY 11.63	CNY 11.12	9.93M
2026-08-18	CNY 11.48	+0.53%	CNY 11.50	CNY 11.65	CNY 11.31	8.73M
2026-08-17	CNY 11.42	+3.16%	CNY 10.99	CNY 11.45	CNY 10.95	9.47M
2026-08-14	CNY 11.07	+0.18%	CNY 11.00	CNY 11.12	CNY 10.91	7.34M
2026-08-13	CNY 11.05	-3.66%	CNY 11.51	CNY 11.60	CNY 11.00	12.62M
2026-08-12	CNY 11.47	+3.33%	CNY 11.05	CNY 11.52	CNY 10.93	14.90M
2026-08-11	CNY 11.10	-1.68%	CNY 11.25	CNY 11.41	CNY 10.98	11.17M
2026-08-10	CNY 11.29	+4.63%	CNY 10.91	CNY 11.30	CNY 10.75	14.52M
2026-08-07	CNY 10.79	+6.83%	CNY 10.08	CNY 10.85	CNY 9.93	18.91M
2026-08-06	CNY 10.10	+0.30%	CNY 10.01	CNY 10.21	CNY 9.91	11.95M
2026-08-05	CNY 10.07	-2.61%	CNY 10.22	CNY 10.31	CNY 9.96	19.28M
2026-08-04	CNY 10.34	-3.45%	CNY 10.88	CNY 10.94	CNY 10.21	36.65M
2026-08-03	CNY 10.71	+9.96%	CNY 9.86	CNY 10.71	CNY 9.80	19.80M
2026-07-31	CNY 9.74	+5.98%	CNY 9.15	CNY 9.81	CNY 9.12	14.59M
2026-07-30	CNY 9.19	-1.92%	CNY 9.47	CNY 9.84	CNY 9.11	17.85M
2026-07-29	CNY 9.37	+3.77%	CNY 9.03	CNY 9.59	CNY 8.95	13.56M
2026-07-28	CNY 9.03	+5.49%	CNY 8.52	CNY 9.07	CNY 8.51	12.54M
2026-07-27	CNY 8.56	+1.18%	CNY 8.38	CNY 8.66	CNY 8.37	7.75M
2026-07-24	CNY 8.46	-2.31%	CNY 8.56	CNY 8.78	CNY 8.44	10.94M
2026-07-23	CNY 8.66	+6.91%	CNY 8.13	CNY 8.71	CNY 8.00	15.69M
2026-07-22	CNY 8.10	+4.52%	CNY 8.10	CNY 8.21	CNY 7.80	22.36M
2026-07-21	CNY 7.75	-8.18%	CNY 8.31	CNY 8.43	CNY 7.61	31.20M
2026-07-20	CNY 8.44	-10.02%	CNY 9.08	CNY 9.08	CNY 8.44	18.92M
2026-07-17	CNY 9.38	-9.98%	CNY 10.29	CNY 10.46	CNY 9.38	13.23M
2026-07-16	CNY 10.42	-1.79%	CNY 10.48	CNY 10.62	CNY 10.35	4.55M
2026-07-15	CNY 10.61	+0.28%	CNY 10.50	CNY 10.68	CNY 10.41	5.74M
2026-07-14	CNY 10.58	+0.38%	CNY 10.41	CNY 10.65	CNY 10.25	4.71M
2026-07-13	CNY 10.54	-0.38%	CNY 10.58	CNY 10.78	CNY 10.48	5.92M
2026-07-10	CNY 10.58	+1.34%	CNY 10.44	CNY 10.79	CNY 10.39	5.99M
2026-07-09	CNY 10.44	+0.38%	CNY 10.41	CNY 10.52	CNY 10.09	4.76M
2026-07-08	CNY 10.40	+0.48%	CNY 10.39	CNY 10.49	CNY 10.25	4.16M
2026-07-07	CNY 10.35	-3.99%	CNY 10.78	CNY 10.81	CNY 10.28	8.06M
2026-07-06	CNY 10.78	+1.99%	CNY 10.57	CNY 10.98	CNY 10.46	8.76M
2026-07-03	CNY 10.57	+3.42%	CNY 10.18	CNY 10.59	CNY 10.18	5.77M
2026-07-02	CNY 10.22	-0.39%	CNY 10.14	CNY 10.48	CNY 10.14	5.57M
2026-07-01	CNY 10.26	+1.08%	CNY 10.10	CNY 10.35	CNY 9.98	5.46M
2026-06-30	CNY 10.15	+0.69%	CNY 10.08	CNY 10.64	CNY 9.93	9.49M
2026-06-29	CNY 10.08	+0.90%	CNY 9.99	CNY 10.33	CNY 9.43	8.51M
2026-06-26	CNY 9.99	-0.99%	CNY 9.98	CNY 10.42	CNY 9.90	6.41M
2026-06-25	CNY 10.09	-2.70%	CNY 10.40	CNY 10.40	CNY 10.05	6.81M
2026-06-24	CNY 10.37	-1.89%	CNY 10.61	CNY 10.62	CNY 10.20	6.07M
2026-06-23	CNY 10.57	-4.26%	CNY 10.92	CNY 11.14	CNY 10.56	8.24M
2026-06-22	CNY 11.04	-2.99%	CNY 11.40	CNY 11.40	CNY 10.83	5.45M
2026-06-18	CNY 11.38	+0.53%	CNY 11.20	CNY 11.44	CNY 10.96	6.04M
2026-06-17	CNY 11.32	-0.96%	CNY 11.34	CNY 11.47	CNY 11.06	10.19M
2026-06-16	CNY 11.43	-0.44%	CNY 11.37	CNY 11.66	CNY 11.18	6.46M
2026-06-15	CNY 11.48	-2.63%	CNY 11.77	CNY 11.92	CNY 11.38	9.88M
2026-06-12	CNY 11.79	+1.20%	CNY 11.73	CNY 11.89	CNY 11.50	6.16M
2026-06-11	CNY 11.65	-5.13%	CNY 12.28	CNY 12.46	CNY 11.61	12.67M
2026-06-10	CNY 12.28	+4.96%	CNY 11.63	CNY 12.50	CNY 11.53	14.22M
2026-06-09	CNY 11.70	-0.76%	CNY 11.96	CNY 11.99	CNY 11.50	6.89M
2026-06-08	CNY 11.79	-2.48%	CNY 11.94	CNY 12.08	CNY 11.38	12.26M
2026-06-05	CNY 12.09	+1.26%	CNY 11.95	CNY 12.33	CNY 11.84	11.70M
2026-06-04	CNY 11.94	+0.67%	CNY 11.90	CNY 12.02	CNY 11.58	8.67M
2026-06-03	CNY 11.86	+2.60%	CNY 11.53	CNY 12.16	CNY 11.45	8.31M
2026-06-02	CNY 11.56	+0.87%	CNY 11.46	CNY 11.75	CNY 11.20	9.25M
2026-06-01	CNY 11.46	-0.09%	CNY 11.33	CNY 11.72	CNY 11.30	6.13M
2026-05-29	CNY 11.47	-2.30%	CNY 11.91	CNY 11.91	CNY 11.41	4.83M
2026-05-28	CNY 11.74	-2.49%	CNY 11.92	CNY 12.06	CNY 11.64	6.77M
2026-05-27	CNY 12.04	-0.33%	CNY 11.98	CNY 12.20	CNY 11.71	8.24M
2026-05-26	CNY 12.08	+1.00%	CNY 12.05	CNY 12.10	CNY 11.66	6.68M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 10.78	+1.99%	CNY 10.59	CNY 10.87	CNY 10.57	9.71M
2026-09-29	CNY 10.57	+0.28%	CNY 10.60	CNY 10.62	CNY 10.45	8.63M
2026-09-28	CNY 10.54	+0.09%	CNY 10.52	CNY 10.66	CNY 10.39	11.72M
2026-09-24	CNY 10.53	0.00%	CNY 10.50	CNY 10.64	CNY 10.48	5.08M
2026-09-23	CNY 10.53	0.00%	CNY 10.58	CNY 10.62	CNY 10.49	5.84M
2026-09-22	CNY 10.53	-0.66%	CNY 10.60	CNY 10.69	CNY 10.49	7.28M
2026-09-21	CNY 10.60	-1.85%	CNY 10.81	CNY 10.86	CNY 10.52	9.88M
2026-09-18	CNY 10.80	+1.31%	CNY 10.75	CNY 10.97	CNY 10.70	10.79M
2026-09-17	CNY 10.66	+0.47%	CNY 10.65	CNY 10.78	CNY 10.50	7.41M
2026-09-16	CNY 10.61	+3.61%	CNY 10.35	CNY 10.79	CNY 10.18	9.40M
2026-09-15	CNY 10.24	-2.01%	CNY 10.43	CNY 10.58	CNY 10.21	6.62M
2026-09-14	CNY 10.45	+0.48%	CNY 10.50	CNY 10.60	CNY 10.29	9.13M
2026-09-11	CNY 10.40	-0.95%	CNY 10.38	CNY 10.51	CNY 10.11	7.71M
2026-09-10	CNY 10.50	-1.32%	CNY 10.60	CNY 10.68	CNY 10.36	6.01M
2026-09-09	CNY 10.64	+0.09%	CNY 10.72	CNY 10.91	CNY 10.51	6.47M
2026-09-08	CNY 10.63	+1.24%	CNY 10.49	CNY 10.71	CNY 10.45	6.70M
2026-09-07	CNY 10.50	-1.59%	CNY 10.66	CNY 10.74	CNY 10.46	8.50M
2026-09-04	CNY 10.67	-0.37%	CNY 10.85	CNY 11.09	CNY 10.54	11.09M
2026-09-03	CNY 10.71	+0.94%	CNY 10.63	CNY 10.80	CNY 10.63	4.85M
2026-09-02	CNY 10.61	-3.55%	CNY 11.00	CNY 11.01	CNY 10.59	6.72M
2026-09-01	CNY 11.00	+0.64%	CNY 10.95	CNY 11.10	CNY 10.81	10.79M
2026-08-31	CNY 10.93	+1.67%	CNY 10.71	CNY 11.02	CNY 10.65	8.07M
2026-08-28	CNY 10.75	0.00%	CNY 10.70	CNY 10.90	CNY 10.60	5.44M
2026-08-27	CNY 10.75	+1.80%	CNY 10.51	CNY 10.76	CNY 10.50	5.26M
2026-08-26	CNY 10.56	-4.26%	CNY 11.00	CNY 11.01	CNY 10.54	10.44M
2026-08-25	CNY 11.03	-1.52%	CNY 11.20	CNY 11.21	CNY 10.85	15.55M
2026-08-24	CNY 11.20	+0.45%	CNY 11.19	CNY 11.32	CNY 11.01	9.86M
2026-08-21	CNY 11.15	-0.62%	CNY 11.20	CNY 11.30	CNY 10.90	8.91M
2026-08-20	CNY 11.22	+0.09%	CNY 11.21	CNY 11.42	CNY 11.13	7.54M
2026-08-19	CNY 11.21	-2.35%	CNY 11.46	CNY 11.63	CNY 11.12	9.93M
2026-08-18	CNY 11.48	+0.53%	CNY 11.50	CNY 11.65	CNY 11.31	8.73M
2026-08-17	CNY 11.42	+3.16%	CNY 10.99	CNY 11.45	CNY 10.95	9.47M
2026-08-14	CNY 11.07	+0.18%	CNY 11.00	CNY 11.12	CNY 10.91	7.34M
2026-08-13	CNY 11.05	-3.66%	CNY 11.51	CNY 11.60	CNY 11.00	12.62M
2026-08-12	CNY 11.47	+3.33%	CNY 11.05	CNY 11.52	CNY 10.93	14.90M
2026-08-11	CNY 11.10	-1.68%	CNY 11.25	CNY 11.41	CNY 10.98	11.17M
2026-08-10	CNY 11.29	+4.63%	CNY 10.91	CNY 11.30	CNY 10.75	14.52M
2026-08-07	CNY 10.79	+6.83%	CNY 10.08	CNY 10.85	CNY 9.93	18.91M
2026-08-06	CNY 10.10	+0.30%	CNY 10.01	CNY 10.21	CNY 9.91	11.95M
2026-08-05	CNY 10.07	-2.61%	CNY 10.22	CNY 10.31	CNY 9.96	19.28M
2026-08-04	CNY 10.34	-3.45%	CNY 10.88	CNY 10.94	CNY 10.21	36.65M
2026-08-03	CNY 10.71	+9.96%	CNY 9.86	CNY 10.71	CNY 9.80	19.80M
2026-07-31	CNY 9.74	+5.98%	CNY 9.15	CNY 9.81	CNY 9.12	14.59M
2026-07-30	CNY 9.19	-1.92%	CNY 9.47	CNY 9.84	CNY 9.11	17.85M
2026-07-29	CNY 9.37	+3.77%	CNY 9.03	CNY 9.59	CNY 8.95	13.56M
2026-07-28	CNY 9.03	+5.49%	CNY 8.52	CNY 9.07	CNY 8.51	12.54M
2026-07-27	CNY 8.56	+1.18%	CNY 8.38	CNY 8.66	CNY 8.37	7.75M
2026-07-24	CNY 8.46	-2.31%	CNY 8.56	CNY 8.78	CNY 8.44	10.94M
2026-07-23	CNY 8.66	+6.91%	CNY 8.13	CNY 8.71	CNY 8.00	15.69M
2026-07-22	CNY 8.10	+4.52%	CNY 8.10	CNY 8.21	CNY 7.80	22.36M
2026-07-21	CNY 7.75	-8.18%	CNY 8.31	CNY 8.43	CNY 7.61	31.20M
2026-07-20	CNY 8.44	-10.02%	CNY 9.08	CNY 9.08	CNY 8.44	18.92M
2026-07-17	CNY 9.38	-9.98%	CNY 10.29	CNY 10.46	CNY 9.38	13.23M
2026-07-16	CNY 10.42	-1.79%	CNY 10.48	CNY 10.62	CNY 10.35	4.55M
2026-07-15	CNY 10.61	+0.28%	CNY 10.50	CNY 10.68	CNY 10.41	5.74M
2026-07-14	CNY 10.58	+0.38%	CNY 10.41	CNY 10.65	CNY 10.25	4.71M
2026-07-13	CNY 10.54	-0.38%	CNY 10.58	CNY 10.78	CNY 10.48	5.92M
2026-07-10	CNY 10.58	+1.34%	CNY 10.44	CNY 10.79	CNY 10.39	5.99M
2026-07-09	CNY 10.44	+0.38%	CNY 10.41	CNY 10.52	CNY 10.09	4.76M
2026-07-08	CNY 10.40	+0.48%	CNY 10.39	CNY 10.49	CNY 10.25	4.16M
2026-07-07	CNY 10.35	-3.99%	CNY 10.78	CNY 10.81	CNY 10.28	8.06M
2026-07-06	CNY 10.78	+1.99%	CNY 10.57	CNY 10.98	CNY 10.46	8.76M
2026-07-03	CNY 10.57	+3.42%	CNY 10.18	CNY 10.59	CNY 10.18	5.77M
2026-07-02	CNY 10.22	-0.39%	CNY 10.14	CNY 10.48	CNY 10.14	5.57M
2026-07-01	CNY 10.26	+1.08%	CNY 10.10	CNY 10.35	CNY 9.98	5.46M
2026-06-30	CNY 10.15	+0.69%	CNY 10.08	CNY 10.64	CNY 9.93	9.49M
2026-06-29	CNY 10.08	+0.90%	CNY 9.99	CNY 10.33	CNY 9.43	8.51M
2026-06-26	CNY 9.99	-0.99%	CNY 9.98	CNY 10.42	CNY 9.90	6.41M
2026-06-25	CNY 10.09	-2.70%	CNY 10.40	CNY 10.40	CNY 10.05	6.81M
2026-06-24	CNY 10.37	-1.89%	CNY 10.61	CNY 10.62	CNY 10.20	6.07M
2026-06-23	CNY 10.57	-4.26%	CNY 10.92	CNY 11.14	CNY 10.56	8.24M
2026-06-22	CNY 11.04	-2.99%	CNY 11.40	CNY 11.40	CNY 10.83	5.45M
2026-06-18	CNY 11.38	+0.53%	CNY 11.20	CNY 11.44	CNY 10.96	6.04M
2026-06-17	CNY 11.32	-0.96%	CNY 11.34	CNY 11.47	CNY 11.06	10.19M
2026-06-16	CNY 11.43	-0.44%	CNY 11.37	CNY 11.66	CNY 11.18	6.46M
2026-06-15	CNY 11.48	-2.63%	CNY 11.77	CNY 11.92	CNY 11.38	9.88M
2026-06-12	CNY 11.79	+1.20%	CNY 11.73	CNY 11.89	CNY 11.50	6.16M
2026-06-11	CNY 11.65	-5.13%	CNY 12.28	CNY 12.46	CNY 11.61	12.67M
2026-06-10	CNY 12.28	+4.96%	CNY 11.63	CNY 12.50	CNY 11.53	14.22M
2026-06-09	CNY 11.70	-0.76%	CNY 11.96	CNY 11.99	CNY 11.50	6.89M
2026-06-08	CNY 11.79	-2.48%	CNY 11.94	CNY 12.08	CNY 11.38	12.26M
2026-06-05	CNY 12.09	+1.26%	CNY 11.95	CNY 12.33	CNY 11.84	11.70M
2026-06-04	CNY 11.94	+0.67%	CNY 11.90	CNY 12.02	CNY 11.58	8.67M
2026-06-03	CNY 11.86	+2.60%	CNY 11.53	CNY 12.16	CNY 11.45	8.31M
2026-06-02	CNY 11.56	+0.87%	CNY 11.46	CNY 11.75	CNY 11.20	9.25M
2026-06-01	CNY 11.46	-0.09%	CNY 11.33	CNY 11.72	CNY 11.30	6.13M
2026-05-29	CNY 11.47	-2.30%	CNY 11.91	CNY 11.91	CNY 11.41	4.83M
2026-05-28	CNY 11.74	-2.49%	CNY 11.92	CNY 12.06	CNY 11.64	6.77M
2026-05-27	CNY 12.04	-0.33%	CNY 11.98	CNY 12.20	CNY 11.71	8.24M
2026-05-26	CNY 12.08	+1.00%	CNY 12.05	CNY 12.10	CNY 11.66	6.68M